Dark

NFLX20270115P64
NFLX Jan 15 2027 64.00 Put (NFLX270115P00064000)
option OPRA

EOD

Aug 20, 2026

1.55-0.641%(-0.01)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.5300	1.5500	1.5300	1.5500	-0.641%	26	12,028	0.000%
2026-08-19	1.7500	1.7600	1.5600	1.5600	-19.171%	4	12,028	-0.641%
2026-08-18	1.8800	1.9300	1.8200	1.9300	-11.468%	3	12,027	-19.689%
2026-08-17	2.0800	2.1800	2.0800	2.1800	+13.542%	16	12,025	-28.899%
2026-08-14	1.9400	1.9500	1.9100	1.9200	-3.518%	25	12,036	-19.271%
2026-08-13	2.1400	2.1500	1.9900	1.9900	-21.654%	42	12,029	-22.111%
2026-08-11	2.4600	2.5900	2.4000	2.5400	+0.794%	61	12,027	-38.976%
2026-08-10	2.4600	2.5700	2.4600	2.5200	-14.286%	10	12,019	-38.492%
2026-08-07	2.8800	2.9400	2.8800	2.9400	-6.667%	15	12,019	-47.279%
2026-08-06	2.9800	3.1500	2.7600	3.1500	+3.279%	9	12,018	-50.794%
2026-08-05	3.1500	3.2500	3.0500	3.0500	-8.955%	770	12,022	-49.180%
2026-08-04	3.2500	3.4500	3.1000	3.3500	+1.824%	26	11,743	-53.731%
2026-08-03	3.3000	3.3500	3.2900	3.2900	-9.863%	71	11,728	-52.888%
2026-07-31	3.5000	3.8000	3.5000	3.6500	+7.353%	65	11,750	-57.534%
2026-07-30	3.8300	3.9500	3.3500	3.4000	+4.615%	100	11,718	-54.412%
2026-07-29	3.4500	3.6500	3.2500	3.2500	+3.175%	345	11,672	-52.308%
2026-07-28	3.2500	3.3500	3.1000	3.1500	-18.182%	32	11,394	-50.794%
2026-07-27	3.9500	4.0000	3.7500	3.8500	-3.750%	77	11,393	-59.740%
2026-07-24	4.2000	4.2000	3.9500	4.0000	-13.043%	58	11,373	-61.250%
2026-07-23	4.5000	4.6000	4.5000	4.6000	+4.545%	39	11,362	-66.304%
2026-07-22	4.2000	4.4000	4.0800	4.4000	-15.385%	38	11,368	-64.773%
2026-07-21	4.9000	5.2000	4.9000	5.2000	+4.000%	85	11,358	-70.192%
2026-07-20	5.0200	5.3000	5.0000	5.0000	+2.459%	128	11,353	-69.000%
2026-07-17	5.7500	5.7500	4.7500	4.8800	+31.892%	73	11,273	-68.238%
2026-07-16	3.9000	4.0000	3.6900	3.7000	-7.500%	54	11,234	-58.108%
2026-07-15	3.7000	4.0000	3.5500	4.0000	+6.667%	70	11,213	-61.250%
2026-07-14	4.0400	4.0500	3.7500	3.7500	+2.740%	801	11,175	-58.667%
2026-07-13	3.5500	3.7000	3.5500	3.6500	-10.976%	212	10,825	-57.534%
2026-07-10	4.0000	4.1000	3.9500	4.1000	+24.242%	113	10,732	-62.195%
2026-07-08	3.2500	3.3000	3.2500	3.3000	+8.911%	13	10,679	-53.030%
2026-07-07	3.3500	3.3500	3.0300	3.0300	-10.882%	20	10,668	-48.845%
2026-07-06	3.3500	3.4000	3.2200	3.4000	+11.475%	158	10,675	-54.412%
2026-07-02	3.1400	3.1400	3.0500	3.0500	-21.795%	2	10,611	-49.180%
2026-07-01	4.0000	4.0000	3.9000	3.9000	-7.143%	8	10,611	-60.256%
2026-06-30	4.0500	4.2500	4.0000	4.2000	+12.000%	55	10,606	-63.095%
2026-06-29	3.5500	3.7500	3.4000	3.7500	0.000%	170	10,578	-58.667%
2026-06-26	3.8500	3.8500	3.6000	3.7500	-15.350%	382	10,491	-58.667%
2026-06-25	4.2000	4.4500	4.1500	4.4300	+6.747%	115	10,313	-65.011%
2026-06-24	4.0500	4.4400	4.0500	4.1500	+3.750%	170	10,199	-62.651%
2026-06-23	3.7000	4.1000	3.7000	4.0000	-4.762%	9,408	10,074	-61.250%
2026-06-22	3.2400	4.3500	3.2400	4.2000	+37.705%	127	1,264	-63.095%
2026-06-18	3.1000	3.1000	3.0500	3.0500	+4.452%	304	894	-49.180%
2026-06-17	2.9600	2.9600	2.8200	2.9200	+3.546%	33	894	-46.918%
2026-06-16	2.6100	2.8800	2.5500	2.8200	+21.030%	92	894	-45.035%
2026-06-15	2.4900	2.5100	2.3200	2.3300	-8.627%	147	1,046	-33.476%
2026-06-12	2.5800	2.5800	2.5500	2.5500	-3.042%	6	1,046	-39.216%
2026-06-11	2.6000	2.7600	2.6000	2.6300	+9.583%	44	1,046	-41.065%
2026-06-10	2.4900	2.4900	2.3700	2.4000	-4.762%	38	1,053	-35.417%
2026-06-09	2.5200	2.5200	2.5200	2.5200	+0.800%	3	1,041	-38.492%
2026-06-08	2.5000	2.5000	2.5000	2.5000	-1.575%	3	1,041	-38.000%
2026-06-05	2.6300	2.6300	2.5400	2.5400	-5.576%	18	1,041	-38.976%
2026-06-04	2.5700	2.7000	2.5700	2.6900	+0.749%	178	1,035	-42.379%
2026-06-03	2.6800	2.6800	2.6700	2.6700	+21.364%	6	905	-41.948%
2026-06-02	2.2000	2.2000	2.2000	2.2000	+16.402%	2	900	-29.545%
2026-06-01	1.9600	1.9600	1.8900	1.8900	-0.526%	6	900	-17.989%
2026-05-29	1.9700	1.9800	1.9000	1.9000	+15.152%	28	904	-18.421%
2026-05-19	1.6500	1.6500	1.6500	1.6500	-16.244%	1	887	-6.061%
2026-05-08	1.9700	1.9700	1.9700	1.9700	+0.510%	10	887	-21.320%
2026-05-05	1.9500	1.9600	1.9500	1.9600	+14.620%	41	877	-20.918%
2026-05-04	1.7100	1.7100	1.7100	1.7100	+5.556%	1	914	-9.357%
2026-04-24	1.6100	1.6200	1.6100	1.6200	-3.571%	184	914	-4.321%
2026-04-21	1.8000	1.8000	1.6200	1.6800	+76.842%	5	915	-7.738%
2026-04-15	0.9500	0.9500	0.9500	0.9500	-43.114%	1	915	+63.158%
2026-04-08	1.6700	1.6700	1.6700	1.6700	-19.712%	2	914	-7.186%
2026-04-02	2.0200	2.0800	2.0200	2.0800	-17.131%	7	911	-25.481%
2026-03-30	2.5100	2.5100	2.5100	2.5100	+1.619%	5	911	-38.247%
2026-03-27	2.3900	2.5100	2.3900	2.4700	+1.646%	7	911	-37.247%
2026-03-25	2.3800	2.4300	2.3800	2.4300	-8.302%	3	912	-36.214%
2026-03-20	2.6500	2.6500	2.6500	2.6500	+18.304%	6	913	-41.509%
2026-03-18	2.2400	2.2400	2.2400	2.2400	-1.754%	7	907	-30.804%
2026-03-13	2.3000	2.3000	2.2800	2.2800	-8.434%	2	900	-32.018%
2026-03-12	2.5300	2.5300	2.4500	2.4900	+5.063%	11	900	-37.751%
2026-03-11	2.3700	2.3700	2.3700	2.3700	+2.597%	1	893	-34.599%
2026-03-06	2.3300	2.3400	2.3100	2.3100	+5.479%	14	897	-32.900%
2026-03-05	2.1900	2.1900	2.1900	2.1900	+6.829%	10	886	-29.224%
2026-03-04	2.0500	2.0500	2.0500	2.0500	-10.480%	1	876	-24.390%
2026-02-27	2.5000	2.6900	2.2300	2.2900	-46.370%	83	876	-32.314%
2026-02-25	4.2700	4.2700	4.2700	4.2700	-14.600%	1	927	-63.700%
2026-02-24	5.0000	5.0000	5.0000	5.0000	-7.063%	5	927	-69.000%
2026-02-17	5.3800	5.3800	5.3800	5.3800	-0.370%	7	922	-71.190%
2026-02-13	5.4000	5.4000	5.4000	5.4000	+35.000%	4	911	-71.296%
2026-02-03	4.0000	4.0000	4.0000	4.0000	+12.676%	2	911	-61.250%
2026-02-02	3.5500	3.5500	3.5500	3.5500	+2.899%	1	909	-56.338%
2026-01-30	3.4500	3.4500	3.4000	3.4500	+4.545%	14	908	-55.072%
2026-01-28	3.3000	3.3000	3.3000	3.3000	+4.762%	6	908	-53.030%
2026-01-23	3.2000	3.2000	3.1500	3.1500	-7.080%	21	908	-50.794%
2026-01-22	3.4000	3.4000	3.3900	3.3900	+2.727%	20	895	-54.277%
2026-01-14	3.2100	3.3000	3.2100	3.3000	+10.000%	5	892	-53.030%
2026-01-13	3.0500	3.0500	3.0000	3.0000	-2.597%	101	890	-48.333%
2026-01-12	3.2500	3.2500	2.9400	3.0800	-2.222%	103	789	-49.675%
2026-01-09	3.1500	3.1500	3.1500	3.1500	+5.705%	1	686	-50.794%
2026-01-06	2.9800	2.9800	2.9800	2.9800	-0.667%	1	685	-47.987%
2025-12-10	3.0000	3.0000	3.0000	3.0000	+33.333%	14	684	-48.333%
2025-12-03	2.2500	2.2500	2.2500	2.2500	+23.626%	1	670	-31.111%
2025-11-19	1.8200	1.8200	1.8200	1.8200	0.000%	1	671	-14.835%